6355 住友精密工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 339 | 355 | 339 | 341 | 32,000 | 3,410 |
| 1997-12-29 | 340 | 340 | 330 | 330 | 65,000 | 3,300 |
| 1997-12-26 | 356 | 356 | 350 | 350 | 11,000 | 3,500 |
| 1997-12-25 | 335 | 357 | 330 | 357 | 155,000 | 3,570 |
| 1997-12-24 | 334 | 340 | 330 | 340 | 53,000 | 3,400 |
| 1997-12-22 | 390 | 390 | 350 | 350 | 39,000 | 3,500 |
| 1997-12-19 | 416 | 420 | 390 | 400 | 60,000 | 4,000 |
| 1997-12-18 | 421 | 425 | 420 | 421 | 98,000 | 4,210 |
| 1997-12-17 | 420 | 434 | 410 | 420 | 50,000 | 4,200 |
| 1997-12-16 | 428 | 428 | 411 | 420 | 53,000 | 4,200 |
| 1997-12-15 | 409 | 428 | 408 | 428 | 21,000 | 4,280 |
| 1997-12-12 | 443 | 443 | 400 | 408 | 78,000 | 4,080 |
| 1997-12-11 | 440 | 445 | 430 | 431 | 27,000 | 4,310 |
| 1997-12-10 | 443 | 443 | 435 | 440 | 24,000 | 4,400 |
| 1997-12-09 | 453 | 453 | 440 | 440 | 58,000 | 4,400 |
| 1997-12-08 | 458 | 458 | 450 | 450 | 42,000 | 4,500 |
| 1997-12-05 | 460 | 460 | 455 | 455 | 87,000 | 4,550 |
| 1997-12-04 | 480 | 480 | 460 | 460 | 29,000 | 4,600 |
| 1997-12-03 | 485 | 490 | 475 | 483 | 13,000 | 4,830 |
| 1997-12-02 | 495 | 500 | 485 | 490 | 16,000 | 4,900 |
| 1997-12-01 | 497 | 500 | 485 | 485 | 15,000 | 4,850 |
| 1997-11-28 | 471 | 501 | 470 | 500 | 82,000 | 5,000 |
| 1997-11-27 | 453 | 471 | 453 | 471 | 38,000 | 4,710 |
| 1997-11-26 | 485 | 487 | 450 | 450 | 59,000 | 4,500 |
| 1997-11-25 | 476 | 484 | 476 | 483 | 22,000 | 4,830 |
| 1997-11-21 | 486 | 498 | 486 | 491 | 86,000 | 4,910 |
| 1997-11-20 | 481 | 499 | 480 | 485 | 15,000 | 4,850 |
| 1997-11-19 | 510 | 510 | 490 | 490 | 72,000 | 4,900 |
| 1997-11-18 | 510 | 512 | 502 | 511 | 27,000 | 5,110 |
| 1997-11-17 | 485 | 500 | 485 | 496 | 49,000 | 4,960 |
| 1997-11-14 | 482 | 490 | 482 | 485 | 88,000 | 4,850 |
| 1997-11-13 | 499 | 499 | 480 | 484 | 73,000 | 4,840 |
| 1997-11-12 | 490 | 500 | 488 | 500 | 134,000 | 5,000 |
| 1997-11-11 | 486 | 500 | 486 | 500 | 64,000 | 5,000 |
| 1997-11-10 | 480 | 490 | 470 | 490 | 51,000 | 4,900 |
| 1997-11-07 | 477 | 495 | 477 | 480 | 42,000 | 4,800 |
| 1997-11-06 | 481 | 482 | 479 | 482 | 217,000 | 4,820 |
| 1997-11-05 | 494 | 495 | 482 | 482 | 45,000 | 4,820 |
| 1997-11-04 | 500 | 500 | 495 | 498 | 17,000 | 4,980 |
| 1997-10-31 | 478 | 480 | 472 | 480 | 13,000 | 4,800 |
| 1997-10-30 | 493 | 494 | 466 | 466 | 23,000 | 4,660 |
| 1997-10-29 | 486 | 499 | 485 | 494 | 40,000 | 4,940 |
| 1997-10-28 | 480 | 480 | 460 | 460 | 99,000 | 4,600 |
| 1997-10-27 | 495 | 495 | 481 | 485 | 34,000 | 4,850 |
| 1997-10-24 | 485 | 490 | 476 | 490 | 35,000 | 4,900 |
| 1997-10-23 | 495 | 498 | 485 | 485 | 50,000 | 4,850 |
| 1997-10-22 | 478 | 500 | 478 | 500 | 114,000 | 5,000 |
| 1997-10-21 | 475 | 476 | 473 | 474 | 100,000 | 4,740 |
| 1997-10-20 | 474 | 479 | 473 | 475 | 63,000 | 4,750 |
| 1997-10-17 | 470 | 474 | 468 | 474 | 54,000 | 4,740 |
| 1997-10-16 | 465 | 479 | 465 | 479 | 50,000 | 4,790 |
| 1997-10-15 | 465 | 465 | 455 | 465 | 27,000 | 4,650 |
| 1997-10-14 | 460 | 465 | 437 | 465 | 177,000 | 4,650 |
| 1997-10-13 | 470 | 470 | 460 | 463 | 72,000 | 4,630 |
| 1997-10-09 | 483 | 483 | 470 | 470 | 80,000 | 4,700 |
| 1997-10-08 | 485 | 488 | 480 | 483 | 27,000 | 4,830 |
| 1997-10-07 | 478 | 485 | 478 | 485 | 49,000 | 4,850 |
| 1997-10-06 | 470 | 475 | 466 | 474 | 65,000 | 4,740 |
| 1997-10-03 | 472 | 475 | 460 | 465 | 108,000 | 4,650 |
| 1997-10-02 | 497 | 497 | 472 | 476 | 74,000 | 4,760 |
| 1997-10-01 | 505 | 505 | 490 | 493 | 142,000 | 4,930 |
| 1997-09-30 | 511 | 521 | 502 | 515 | 191,000 | 5,150 |
| 1997-09-29 | 550 | 550 | 510 | 511 | 79,000 | 5,110 |
| 1997-09-26 | 559 | 560 | 550 | 550 | 62,000 | 5,500 |
| 1997-09-25 | 567 | 585 | 550 | 555 | 130,000 | 5,550 |
| 1997-09-24 | 590 | 590 | 580 | 580 | 19,000 | 5,800 |
| 1997-09-22 | 571 | 580 | 560 | 575 | 94,000 | 5,750 |
| 1997-09-19 | 570 | 571 | 570 | 570 | 47,000 | 5,700 |
| 1997-09-18 | 580 | 581 | 560 | 570 | 33,000 | 5,700 |
| 1997-09-17 | 591 | 605 | 580 | 580 | 26,000 | 5,800 |
| 1997-09-16 | 610 | 610 | 590 | 590 | 36,000 | 5,900 |
| 1997-09-12 | 632 | 632 | 610 | 610 | 44,000 | 6,100 |
| 1997-09-11 | 625 | 630 | 620 | 621 | 149,000 | 6,210 |
| 1997-09-10 | 622 | 630 | 619 | 621 | 45,000 | 6,210 |
| 1997-09-09 | 621 | 629 | 620 | 622 | 84,000 | 6,220 |
| 1997-09-08 | 630 | 636 | 620 | 620 | 29,000 | 6,200 |
| 1997-09-05 | 627 | 634 | 624 | 629 | 25,000 | 6,290 |
| 1997-09-04 | 621 | 630 | 621 | 627 | 50,000 | 6,270 |
| 1997-09-03 | 621 | 640 | 621 | 630 | 31,000 | 6,300 |
| 1997-09-02 | 611 | 620 | 611 | 620 | 18,000 | 6,200 |
| 1997-09-01 | 630 | 630 | 620 | 620 | 12,000 | 6,200 |
| 1997-08-29 | 614 | 630 | 614 | 630 | 25,000 | 6,300 |
| 1997-08-28 | 640 | 640 | 630 | 634 | 34,000 | 6,340 |
| 1997-08-27 | 631 | 640 | 631 | 640 | 40,000 | 6,400 |
| 1997-08-26 | 641 | 648 | 638 | 648 | 38,000 | 6,480 |
| 1997-08-25 | 629 | 631 | 620 | 631 | 33,000 | 6,310 |
| 1997-08-22 | 639 | 639 | 600 | 600 | 51,000 | 6,000 |
| 1997-08-21 | 618 | 659 | 618 | 641 | 82,000 | 6,410 |
| 1997-08-20 | 588 | 610 | 587 | 610 | 101,000 | 6,100 |
| 1997-08-19 | 590 | 590 | 583 | 586 | 51,000 | 5,860 |
| 1997-08-18 | 580 | 586 | 580 | 586 | 22,000 | 5,860 |
| 1997-08-15 | 590 | 590 | 577 | 580 | 132,000 | 5,800 |
| 1997-08-14 | 582 | 585 | 575 | 575 | 86,000 | 5,750 |
| 1997-08-13 | 585 | 585 | 580 | 580 | 95,000 | 5,800 |
| 1997-08-12 | 582 | 591 | 582 | 585 | 113,000 | 5,850 |
| 1997-08-11 | 599 | 599 | 580 | 580 | 77,000 | 5,800 |
| 1997-08-08 | 600 | 600 | 590 | 600 | 55,000 | 6,000 |
| 1997-08-07 | 616 | 620 | 590 | 591 | 93,000 | 5,910 |
| 1997-08-06 | 615 | 616 | 610 | 615 | 60,000 | 6,150 |
| 1997-08-05 | 625 | 631 | 606 | 615 | 171,000 | 6,150 |
| 1997-08-04 | 673 | 673 | 605 | 605 | 46,000 | 6,050 |
| 1997-08-01 | 676 | 676 | 666 | 667 | 29,000 | 6,670 |
| 1997-07-31 | 678 | 678 | 666 | 666 | 27,000 | 6,660 |
| 1997-07-30 | 670 | 671 | 667 | 670 | 24,000 | 6,700 |
| 1997-07-29 | 675 | 675 | 671 | 671 | 3,000 | 6,710 |
| 1997-07-28 | 674 | 675 | 674 | 674 | 10,000 | 6,740 |
| 1997-07-25 | 671 | 674 | 666 | 671 | 80,000 | 6,710 |
| 1997-07-24 | 675 | 675 | 669 | 671 | 38,000 | 6,710 |
| 1997-07-23 | 667 | 674 | 667 | 674 | 24,000 | 6,740 |
| 1997-07-22 | 667 | 674 | 666 | 666 | 63,000 | 6,660 |
| 1997-07-18 | 669 | 671 | 667 | 667 | 58,000 | 6,670 |
| 1997-07-17 | 685 | 686 | 667 | 668 | 35,000 | 6,680 |
| 1997-07-16 | 666 | 690 | 666 | 685 | 48,000 | 6,850 |
| 1997-07-15 | 668 | 668 | 664 | 666 | 61,000 | 6,660 |
| 1997-07-14 | 680 | 680 | 667 | 667 | 54,000 | 6,670 |
| 1997-07-11 | 680 | 680 | 666 | 677 | 208,000 | 6,770 |
| 1997-07-10 | 670 | 680 | 666 | 675 | 122,000 | 6,750 |
| 1997-07-09 | 688 | 690 | 661 | 670 | 175,000 | 6,700 |
| 1997-07-08 | 685 | 690 | 685 | 686 | 41,000 | 6,860 |
| 1997-07-07 | 701 | 701 | 682 | 682 | 47,000 | 6,820 |
| 1997-07-04 | 706 | 706 | 702 | 702 | 115,000 | 7,020 |
| 1997-07-03 | 704 | 706 | 704 | 705 | 15,000 | 7,050 |
| 1997-07-02 | 706 | 715 | 703 | 703 | 45,000 | 7,030 |
| 1997-07-01 | 702 | 710 | 702 | 705 | 24,000 | 7,050 |
| 1997-06-30 | 700 | 710 | 700 | 700 | 44,000 | 7,000 |
| 1997-06-27 | 713 | 713 | 708 | 708 | 25,000 | 7,080 |
| 1997-06-26 | 719 | 722 | 711 | 714 | 113,000 | 7,140 |
| 1997-06-25 | 711 | 715 | 710 | 715 | 25,000 | 7,150 |
| 1997-06-24 | 713 | 714 | 711 | 711 | 10,000 | 7,110 |
| 1997-06-23 | 715 | 730 | 715 | 715 | 32,000 | 7,150 |
| 1997-06-20 | 724 | 724 | 720 | 721 | 72,000 | 7,210 |
| 1997-06-19 | 721 | 722 | 713 | 720 | 52,000 | 7,200 |
| 1997-06-18 | 727 | 730 | 726 | 726 | 45,000 | 7,260 |
| 1997-06-17 | 733 | 733 | 727 | 727 | 79,000 | 7,270 |
| 1997-06-16 | 727 | 733 | 727 | 729 | 25,000 | 7,290 |
| 1997-06-13 | 738 | 738 | 727 | 727 | 116,000 | 7,270 |
| 1997-06-12 | 732 | 740 | 726 | 739 | 27,000 | 7,390 |
| 1997-06-11 | 726 | 735 | 726 | 732 | 125,000 | 7,320 |
| 1997-06-10 | 726 | 735 | 725 | 725 | 84,000 | 7,250 |
| 1997-06-09 | 729 | 729 | 725 | 726 | 31,000 | 7,260 |
| 1997-06-06 | 741 | 750 | 720 | 730 | 122,000 | 7,300 |
| 1997-06-05 | 741 | 757 | 730 | 740 | 29,000 | 7,400 |
| 1997-06-04 | 749 | 750 | 747 | 749 | 57,000 | 7,490 |
| 1997-06-03 | 741 | 750 | 740 | 748 | 49,000 | 7,480 |
| 1997-06-02 | 724 | 735 | 720 | 735 | 36,000 | 7,350 |
| 1997-05-30 | 723 | 730 | 715 | 723 | 28,000 | 7,230 |
| 1997-05-29 | 721 | 735 | 710 | 721 | 70,000 | 7,210 |
| 1997-05-28 | 728 | 735 | 720 | 731 | 44,000 | 7,310 |
| 1997-05-27 | 735 | 735 | 720 | 720 | 62,000 | 7,200 |
| 1997-05-26 | 760 | 760 | 735 | 735 | 81,000 | 7,350 |
| 1997-05-23 | 770 | 770 | 739 | 744 | 166,000 | 7,440 |
| 1997-05-22 | 775 | 787 | 775 | 777 | 95,000 | 7,770 |
| 1997-05-21 | 775 | 784 | 770 | 779 | 117,000 | 7,790 |
| 1997-05-20 | 780 | 782 | 775 | 775 | 209,000 | 7,750 |
| 1997-05-19 | 765 | 775 | 760 | 775 | 131,000 | 7,750 |
| 1997-05-16 | 755 | 765 | 750 | 755 | 55,000 | 7,550 |
| 1997-05-15 | 765 | 765 | 755 | 755 | 107,000 | 7,550 |
| 1997-05-14 | 761 | 775 | 757 | 761 | 218,000 | 7,610 |
| 1997-05-13 | 747 | 765 | 742 | 765 | 239,000 | 7,650 |
| 1997-05-12 | 716 | 742 | 716 | 742 | 74,000 | 7,420 |
| 1997-05-09 | 725 | 732 | 721 | 726 | 160,000 | 7,260 |
| 1997-05-08 | 725 | 727 | 721 | 725 | 155,000 | 7,250 |
| 1997-05-07 | 725 | 731 | 718 | 728 | 148,000 | 7,280 |
| 1997-05-06 | 722 | 723 | 717 | 720 | 221,000 | 7,200 |
| 1997-05-02 | 710 | 710 | 704 | 707 | 88,000 | 7,070 |
| 1997-05-01 | 705 | 710 | 703 | 703 | 166,000 | 7,030 |
| 1997-04-30 | 698 | 698 | 689 | 690 | 326,000 | 6,900 |
| 1997-04-28 | 688 | 690 | 688 | 688 | 101,000 | 6,880 |
| 1997-04-25 | 690 | 692 | 685 | 688 | 113,000 | 6,880 |
| 1997-04-24 | 689 | 690 | 669 | 680 | 380,000 | 6,800 |
| 1997-04-23 | 697 | 701 | 690 | 690 | 63,000 | 6,900 |
| 1997-04-22 | 694 | 706 | 687 | 697 | 166,000 | 6,970 |
| 1997-04-21 | 661 | 700 | 661 | 700 | 225,000 | 7,000 |
| 1997-04-18 | 630 | 660 | 630 | 660 | 227,000 | 6,600 |
| 1997-04-17 | 615 | 634 | 615 | 630 | 132,000 | 6,300 |
| 1997-04-16 | 600 | 615 | 599 | 608 | 218,000 | 6,080 |
| 1997-04-15 | 610 | 610 | 587 | 594 | 113,000 | 5,940 |
| 1997-04-14 | 610 | 615 | 600 | 609 | 46,000 | 6,090 |
| 1997-04-11 | 609 | 610 | 585 | 610 | 520,000 | 6,100 |
| 1997-04-10 | 694 | 695 | 619 | 619 | 89,000 | 6,190 |
| 1997-04-09 | 696 | 700 | 690 | 695 | 93,000 | 6,950 |
| 1997-04-08 | 700 | 700 | 692 | 695 | 53,000 | 6,950 |
| 1997-04-07 | 715 | 715 | 701 | 702 | 34,000 | 7,020 |
| 1997-04-04 | 715 | 715 | 701 | 706 | 34,000 | 7,060 |
| 1997-04-03 | 683 | 700 | 683 | 695 | 65,000 | 6,950 |
| 1997-04-02 | 708 | 708 | 683 | 683 | 37,000 | 6,830 |
| 1997-04-01 | 701 | 701 | 695 | 698 | 72,000 | 6,980 |
| 1997-03-31 | 704 | 715 | 704 | 704 | 47,000 | 7,040 |
| 1997-03-28 | 710 | 715 | 710 | 714 | 34,000 | 7,140 |
| 1997-03-27 | 725 | 726 | 718 | 720 | 83,000 | 7,200 |
| 1997-03-26 | 715 | 716 | 705 | 710 | 45,000 | 7,100 |
| 1997-03-25 | 706 | 715 | 705 | 715 | 131,000 | 7,150 |
| 1997-03-24 | 710 | 710 | 705 | 706 | 68,000 | 7,060 |
| 1997-03-21 | 705 | 710 | 705 | 710 | 79,000 | 7,100 |
| 1997-03-19 | 727 | 730 | 705 | 710 | 45,000 | 7,100 |
| 1997-03-18 | 728 | 731 | 715 | 725 | 61,000 | 7,250 |
| 1997-03-17 | 720 | 725 | 716 | 725 | 37,000 | 7,250 |
| 1997-03-14 | 720 | 726 | 716 | 716 | 58,000 | 7,160 |
| 1997-03-13 | 730 | 745 | 730 | 733 | 68,000 | 7,330 |
| 1997-03-12 | 720 | 732 | 720 | 730 | 59,000 | 7,300 |
| 1997-03-11 | 725 | 725 | 720 | 720 | 56,000 | 7,200 |
| 1997-03-10 | 730 | 730 | 721 | 725 | 27,000 | 7,250 |
| 1997-03-07 | 749 | 750 | 735 | 735 | 23,000 | 7,350 |
| 1997-03-06 | 754 | 755 | 750 | 750 | 44,000 | 7,500 |
| 1997-03-05 | 765 | 765 | 751 | 753 | 29,000 | 7,530 |
| 1997-03-04 | 790 | 790 | 775 | 775 | 39,000 | 7,750 |
| 1997-03-03 | 799 | 799 | 785 | 790 | 31,000 | 7,900 |
| 1997-02-28 | 813 | 813 | 794 | 794 | 138,000 | 7,940 |
| 1997-02-27 | 791 | 819 | 791 | 813 | 207,000 | 8,130 |
| 1997-02-26 | 790 | 800 | 786 | 800 | 235,000 | 8,000 |
| 1997-02-25 | 790 | 790 | 783 | 786 | 91,000 | 7,860 |
| 1997-02-24 | 785 | 786 | 773 | 782 | 71,000 | 7,820 |
| 1997-02-21 | 772 | 779 | 769 | 775 | 138,000 | 7,750 |
| 1997-02-20 | 753 | 790 | 752 | 779 | 80,000 | 7,790 |
| 1997-02-19 | 756 | 756 | 750 | 753 | 93,000 | 7,530 |
| 1997-02-18 | 730 | 760 | 723 | 751 | 96,000 | 7,510 |
| 1997-02-17 | 714 | 724 | 713 | 720 | 172,000 | 7,200 |
| 1997-02-14 | 722 | 722 | 706 | 714 | 104,000 | 7,140 |
| 1997-02-13 | 725 | 734 | 715 | 720 | 229,000 | 7,200 |
| 1997-02-12 | 733 | 733 | 709 | 715 | 66,000 | 7,150 |
| 1997-02-10 | 714 | 735 | 714 | 734 | 20,000 | 7,340 |
| 1997-02-07 | 734 | 739 | 713 | 714 | 82,000 | 7,140 |
| 1997-02-06 | 740 | 740 | 730 | 734 | 28,000 | 7,340 |
| 1997-02-05 | 747 | 750 | 740 | 740 | 60,000 | 7,400 |
| 1997-02-04 | 750 | 750 | 746 | 747 | 62,000 | 7,470 |
| 1997-02-03 | 752 | 755 | 748 | 748 | 66,000 | 7,480 |
| 1997-01-31 | 750 | 755 | 740 | 740 | 34,000 | 7,400 |
| 1997-01-30 | 750 | 754 | 740 | 740 | 29,000 | 7,400 |
| 1997-01-29 | 750 | 755 | 740 | 745 | 52,000 | 7,450 |
| 1997-01-28 | 750 | 754 | 740 | 750 | 60,000 | 7,500 |
| 1997-01-27 | 758 | 758 | 720 | 740 | 32,000 | 7,400 |
| 1997-01-24 | 758 | 758 | 748 | 748 | 70,000 | 7,480 |
| 1997-01-23 | 750 | 757 | 745 | 757 | 57,000 | 7,570 |
| 1997-01-22 | 750 | 755 | 745 | 750 | 37,000 | 7,500 |
| 1997-01-21 | 745 | 750 | 735 | 735 | 47,000 | 7,350 |
| 1997-01-20 | 775 | 775 | 749 | 750 | 35,000 | 7,500 |
| 1997-01-17 | 779 | 784 | 765 | 765 | 81,000 | 7,650 |
| 1997-01-16 | 726 | 776 | 720 | 770 | 70,000 | 7,700 |
| 1997-01-14 | 717 | 728 | 705 | 718 | 80,000 | 7,180 |
| 1997-01-13 | 680 | 730 | 679 | 720 | 111,000 | 7,200 |
| 1997-01-10 | 737 | 737 | 670 | 670 | 368,000 | 6,700 |
| 1997-01-09 | 765 | 765 | 736 | 736 | 395,000 | 7,360 |
| 1997-01-08 | 766 | 774 | 755 | 765 | 186,000 | 7,650 |
| 1997-01-07 | 780 | 790 | 775 | 780 | 209,000 | 7,800 |
| 1997-01-06 | 755 | 771 | 751 | 770 | 95,000 | 7,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.04株 [1983-03-28]1株→1.15株
